Shenzhen Xunce Technology Co., Ltd. (HKG:3317)
Hong Kong · Delayed Price · Currency is HKD 76.00
+5.35 (7.57%)
At close: Mar 6, 2026
Shenzhen Xunce Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 70.65 | 76.85 | 70.00 | 76.00 | 76.00 | 7.57% | 269,700 |
| Mar 5, 2026 | 75.00 | 78.00 | 70.10 | 70.65 | 70.65 | -4.27% | 280,900 |
| Mar 4, 2026 | 77.45 | 79.90 | 71.90 | 73.80 | 73.80 | -4.71% | 239,200 |
| Mar 3, 2026 | 79.95 | 85.00 | 76.60 | 77.45 | 77.45 | -1.15% | 342,200 |
| Mar 2, 2026 | 89.00 | 89.95 | 78.05 | 78.35 | 78.35 | -14.37% | 627,200 |
| Feb 27, 2026 | 82.20 | 94.55 | 82.20 | 91.50 | 91.50 | 11.31% | 530,500 |
| Feb 26, 2026 | 86.85 | 88.50 | 82.20 | 82.20 | 82.20 | -5.14% | 289,700 |
| Feb 25, 2026 | 87.50 | 90.00 | 85.15 | 86.65 | 86.65 | -3.72% | 238,500 |
| Feb 24, 2026 | 89.00 | 92.80 | 83.05 | 90.00 | 90.00 | - | 443,700 |
| Feb 23, 2026 | 86.70 | 95.50 | 82.05 | 90.00 | 90.00 | 12.78% | 1,067,610 |
| Feb 20, 2026 | 72.00 | 81.20 | 70.80 | 79.80 | 79.80 | 12.63% | 857,056 |
| Feb 16, 2026 | 75.20 | 78.00 | 67.25 | 70.85 | 70.85 | -0.77% | 343,600 |
| Feb 13, 2026 | 65.60 | 74.90 | 65.00 | 71.40 | 71.40 | 2.37% | 509,000 |
| Feb 12, 2026 | 70.00 | 75.35 | 63.05 | 69.75 | 69.75 | 1.09% | 589,700 |
| Feb 11, 2026 | 70.00 | 74.00 | 63.00 | 69.00 | 69.00 | -1.43% | 419,600 |
| Feb 10, 2026 | 60.55 | 78.00 | 60.55 | 70.00 | 70.00 | 15.61% | 776,100 |
| Feb 9, 2026 | 55.00 | 61.80 | 54.30 | 60.55 | 60.55 | 14.46% | 299,100 |
| Feb 6, 2026 | 52.00 | 54.00 | 50.85 | 52.90 | 52.90 | 1.24% | 97,300 |
| Feb 5, 2026 | 53.95 | 53.95 | 50.45 | 52.25 | 52.25 | -3.15% | 86,400 |
| Feb 4, 2026 | 54.25 | 54.40 | 52.30 | 53.95 | 53.95 | -0.55% | 47,700 |
| Feb 3, 2026 | 53.00 | 54.60 | 51.20 | 54.25 | 54.25 | 3.14% | 70,700 |
| Feb 2, 2026 | 53.80 | 53.80 | 49.60 | 52.60 | 52.60 | -0.85% | 72,600 |
| Jan 30, 2026 | 59.40 | 59.40 | 51.45 | 53.05 | 53.05 | -10.69% | 168,700 |
| Jan 29, 2026 | 57.55 | 60.75 | 56.60 | 59.40 | 59.40 | 3.12% | 66,500 |
| Jan 28, 2026 | 60.45 | 60.50 | 57.50 | 57.60 | 57.60 | -4.79% | 140,700 |
| Jan 27, 2026 | 55.15 | 62.00 | 53.05 | 60.50 | 60.50 | 9.60% | 117,000 |
| Jan 26, 2026 | 56.80 | 56.80 | 53.90 | 55.20 | 55.20 | -2.56% | 59,600 |
| Jan 23, 2026 | 58.00 | 59.75 | 55.85 | 56.65 | 56.65 | -2.33% | 133,800 |
| Jan 22, 2026 | 60.95 | 60.95 | 57.25 | 58.00 | 58.00 | -4.68% | 168,100 |
| Jan 21, 2026 | 60.30 | 62.80 | 59.65 | 60.85 | 60.85 | 0.83% | 116,450 |
| Jan 20, 2026 | 69.00 | 70.00 | 59.85 | 60.35 | 60.35 | -12.35% | 325,400 |
| Jan 19, 2026 | 67.00 | 72.05 | 64.65 | 68.85 | 68.85 | 2.08% | 402,900 |
| Jan 16, 2026 | 61.80 | 72.00 | 61.40 | 67.45 | 67.45 | 9.14% | 405,800 |
| Jan 15, 2026 | 63.00 | 65.30 | 60.00 | 61.80 | 61.80 | -1.83% | 198,500 |
| Jan 14, 2026 | 62.50 | 68.00 | 58.40 | 62.95 | 62.95 | 0.72% | 862,200 |
| Jan 13, 2026 | 53.00 | 65.00 | 53.00 | 62.50 | 62.50 | 17.92% | 494,600 |
| Jan 12, 2026 | 48.40 | 56.75 | 47.34 | 53.00 | 53.00 | 9.50% | 400,800 |
| Jan 9, 2026 | 48.00 | 48.80 | 47.52 | 48.40 | 48.40 | 1.04% | 100,000 |
| Jan 8, 2026 | 48.74 | 48.74 | 47.34 | 47.90 | 47.90 | -1.72% | 163,500 |
| Jan 7, 2026 | 48.12 | 49.44 | 46.50 | 48.74 | 48.74 | 1.29% | 96,300 |
| Jan 6, 2026 | 48.12 | 48.60 | 47.68 | 48.12 | 48.12 | - | 111,400 |
| Jan 5, 2026 | 48.68 | 50.00 | 48.00 | 48.12 | 48.12 | -1.39% | 234,300 |
| Jan 2, 2026 | 50.40 | 50.40 | 47.42 | 48.80 | 48.80 | -3.37% | 417,500 |
| Dec 31, 2025 | 48.50 | 50.50 | 46.26 | 50.50 | 50.50 | 4.12% | 1,003,300 |